Dark

XLF20281215C50
XLF Dec 15 2028 50.00 Call (XLF281215C00050000)
option OPRA

EOD

Oct 1, 2026

10.20-1.449%(-0.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	9.9100	10.2000	9.9100	10.2000	-1.449%	2	22,185	0.000%
2026-09-30	10.6000	10.6000	10.3500	10.3500	-4.608%	3	22,185	-1.449%
2026-09-25	10.8500	10.8500	10.8500	10.8500	-5.074%	1	22,185	-5.991%
2026-09-23	11.5000	11.5000	11.4300	11.4300	-1.888%	2	22,185	-10.761%
2026-09-22	11.5000	11.6500	11.2000	11.6500	-2.917%	18	22,184	-12.446%
2026-09-17	11.5500	12.0000	11.5500	12.0000	-7.692%	2	22,189	-15.000%
2026-09-08	13.0000	13.0000	13.0000	13.0000	-8.451%	25	22,190	-21.538%
2026-09-03	14.2000	14.2000	14.2000	14.2000	+7.576%	1	22,201	-28.169%
2026-09-01	13.5400	13.5400	13.2000	13.2000	-5.983%	37	22,202	-22.727%
2026-08-26	14.0400	14.0400	14.0400	14.0400	+5.723%	3	22,202	-27.350%
2026-08-21	13.2800	13.2800	13.2800	13.2800	+2.154%	6	22,199	-23.193%
2026-08-20	13.3000	13.4000	13.0000	13.0000	-3.846%	5	22,193	-21.538%
2026-08-19	13.5200	13.5200	13.5200	13.5200	-0.952%	6	22,190	-24.556%
2026-08-18	13.6500	13.6500	13.6500	13.6500	-0.365%	5	22,190	-25.275%
2026-08-17	13.7000	13.7000	13.7000	13.7000	-2.491%	2	22,190	-25.547%
2026-08-14	14.0500	14.0500	14.0500	14.0500	+1.591%	1	22,190	-27.402%
2026-08-13	13.7000	13.8300	13.7000	13.8300	+1.766%	12	22,189	-26.247%
2026-08-12	13.6000	13.6000	13.5700	13.5900	-1.164%	12	22,187	-24.945%
2026-08-11	13.7500	13.7500	13.7500	13.7500	+2.003%	2	22,185	-25.818%
2026-08-07	13.4800	13.4800	13.4800	13.4800	-3.438%	2	22,183	-24.332%
2026-08-06	13.9600	13.9600	13.9600	13.9600	+0.504%	10	22,182	-26.934%
2026-08-05	14.0000	14.0000	13.8700	13.8900	-1.139%	307	22,172	-26.566%
2026-08-04	13.5000	14.0500	13.5000	14.0500	+4.074%	6	22,172	-27.402%
2026-08-03	13.4500	13.5000	13.4500	13.5000	+3.846%	3	22,171	-24.444%
2026-07-30	13.0000	13.0000	13.0000	13.0000	-4.412%	1	22,170	-21.538%
2026-07-28	13.4000	13.6000	13.4000	13.6000	+2.333%	14	22,169	-25.000%
2026-07-27	13.2900	13.2900	13.2900	13.2900	+9.203%	1	22,169	-23.251%
2026-07-24	12.1700	12.1700	12.1700	12.1700	-2.951%	1	22,168	-16.187%
2026-07-20	12.5400	12.5400	12.5400	12.5400	-3.538%	2	22,167	-18.660%
2026-07-17	13.0000	13.0000	13.0000	13.0000	+1.562%	10	22,165	-21.538%
2026-07-15	12.9000	12.9000	12.8000	12.8000	+2.400%	3	22,155	-20.313%
2026-07-14	12.6000	12.7600	12.5000	12.5000	+2.041%	9	22,193	-18.400%
2026-07-10	12.3900	12.3900	12.2500	12.2500	-3.162%	66	22,192	-16.735%
2026-07-07	12.7000	12.7000	12.6500	12.6500	+9.524%	2	22,126	-19.368%
2026-07-02	11.5500	11.6000	11.5500	11.5500	+10.000%	6	22,124	-11.688%
2026-06-30	10.5000	10.5000	10.5000	10.5000	+0.382%	1	22,124	-2.857%
2026-06-26	10.4600	10.4600	10.4600	10.4600	-5.254%	10	22,124	-2.486%
2026-06-25	11.0400	11.0400	11.0400	11.0400	+2.222%	1	22,129	-7.609%
2026-06-24	10.8000	10.8000	10.8000	10.8000	-1.008%	1	22,129	-5.556%
2026-06-23	10.8900	11.0900	10.8900	10.9100	+1.963%	10	22,133	-6.508%
2026-06-22	10.4000	10.8000	10.4000	10.7000	+1.230%	5	22,133	-4.673%
2026-06-18	10.2500	10.5700	10.2500	10.5700	-7.766%	5	22,128	-3.500%
2026-06-17	11.3000	11.4600	11.3000	11.4600	+16.345%	11	22,128	-10.995%
2026-06-09	9.8500	9.8500	9.8500	9.8500	0.000%	1	22,128	+3.553%
2026-06-05	9.8500	9.8500	9.8500	9.8500	+1.651%	4	22,128	+3.553%
2026-06-04	9.2800	9.6900	9.2800	9.6900	+6.484%	20	22,124	+5.263%
2026-05-27	9.4000	9.4000	9.1000	9.1000	-4.211%	725	22,118	+12.088%
2026-05-26	9.6000	9.7000	9.5000	9.5000	-0.524%	719	22,242	+7.368%
2026-05-22	9.5000	9.5500	9.5000	9.5500	+2.799%	64	22,061	+6.806%
2026-05-20	9.2900	9.2900	9.2900	9.2900	+6.782%	1	22,061	+9.795%
2026-05-19	8.7000	8.7000	8.7000	8.7000	-3.333%	5	22,059	+17.241%
2026-05-13	8.9000	9.0000	8.9000	9.0000	+4.046%	11	22,059	+13.333%
2026-05-12	8.6500	8.6500	8.6500	8.6500	-4.945%	1	22,059	+17.919%
2026-05-11	9.1000	9.1000	9.1000	9.1000	-3.907%	9	22,059	+12.088%
2026-05-04	9.6000	9.6000	9.4700	9.4700	-1.354%	36	22,048	+7.709%
2026-04-29	9.6000	9.6000	9.6000	9.6000	+1.053%	2	22,042	+6.250%
2026-04-28	9.5000	9.5000	9.5000	9.5000	+0.105%	20	22,042	+7.368%
2026-04-27	9.3000	9.5500	9.3000	9.4900	-3.163%	48	22,058	+7.482%
2026-04-16	9.9500	9.9500	9.8000	9.8000	-2.196%	3	22,057	+4.082%
2026-04-15	9.9000	10.0200	9.9000	10.0200	+14.514%	7	22,058	+1.796%
2026-04-10	8.7500	8.7500	8.7500	8.7500	-7.895%	1	22,058	+16.571%
2026-04-09	9.5000	9.5000	9.5000	9.5000	+7.955%	1	22,058	+7.368%
2026-04-08	9.5000	9.5000	8.8000	8.8000	+0.571%	7	22,058	+15.909%
2026-04-07	8.7500	8.7500	8.7500	8.7500	+9.375%	1	22,059	+16.571%
2026-04-02	8.0000	8.0000	8.0000	8.0000	-6.433%	1	22,065	+27.500%
2026-04-01	8.4000	8.5500	8.4000	8.5500	+11.619%	6	22,065	+19.298%
2026-03-30	7.6600	7.6600	7.6600	7.6600	+0.131%	1	22,061	+33.159%
2026-03-27	7.7200	7.8000	7.6500	7.6500	-6.135%	3	22,061	+33.333%
2026-03-26	8.2500	8.2500	8.1500	8.1500	+0.617%	4	22,060	+25.153%
2026-03-25	8.1000	8.1000	8.1000	8.1000	-1.220%	2	22,062	+25.926%
2026-03-24	8.2000	8.2000	8.2000	8.2000	-0.606%	5	22,062	+24.390%
2026-03-23	8.1500	8.4600	8.1500	8.2500	+4.430%	8	22,062	+23.636%
2026-03-20	7.9000	7.9500	7.8500	7.9000	-0.629%	26	22,063	+29.114%
2026-03-18	7.9500	7.9500	7.9500	7.9500	-1.365%	1	22,051	+28.302%
2026-03-17	8.0600	8.0600	8.0600	8.0600	+0.124%	1	22,050	+26.551%
2026-03-13	8.0000	8.0500	8.0000	8.0500	+1.641%	15	22,050	+26.708%
2026-03-12	8.1000	8.1000	7.8900	7.9200	-2.222%	4	22,037	+28.788%
2026-03-11	8.3200	8.4000	8.0000	8.1000	-6.358%	43	22,035	+25.926%
2026-03-10	8.4000	8.8000	8.4000	8.6500	-0.575%	11	22,024	+17.919%
2026-03-09	8.2000	8.7000	8.0500	8.7000	+3.819%	12,004	22,019	+17.241%
2026-03-06	8.3800	8.3800	8.3800	8.3800	-2.897%	1	10,027	+21.718%
2026-03-03	8.6300	8.6300	8.6300	8.6300	-4.111%	1	10,027	+18.192%
2026-02-27	9.2500	9.2500	9.0000	9.0000	-7.216%	6	10,027	+13.333%
2026-02-26	10.0600	10.0600	9.7000	9.7000	+4.301%	2	10,027	+5.155%
2026-02-25	9.6500	9.6500	9.3000	9.3000	+3.911%	2	10,028	+9.677%
2026-02-23	9.9300	9.9300	8.9500	8.9500	-12.683%	3	10,028	+13.966%
2026-02-18	10.2500	10.2500	10.2500	10.2500	+4.061%	8	10,027	-0.488%
2026-02-17	9.7500	9.8500	9.7500	9.8500	+3.684%	2	10,027	+3.553%
2026-02-13	9.7000	9.7000	9.4500	9.5000	-8.917%	3	10,023	+7.368%
2026-02-12	10.4300	10.4300	10.4300	10.4300	-2.523%	1	10,023	-2.205%
2026-02-11	10.7000	10.7000	10.7000	10.7000	-7.359%	1	10,023	-4.673%
2026-02-09	11.5500	11.5500	11.5500	11.5500	+2.212%	1	10,022	-11.688%
2026-02-06	11.3000	11.3000	11.3000	11.3000	-0.877%	1	10,022	-9.735%
2026-02-02	11.2500	11.4000	11.2500	11.4000	+7.042%	5	10,021	-10.526%
2026-01-28	10.6500	10.6500	10.6500	10.6500	-1.389%	1	10,016	-4.225%
2026-01-23	10.5500	10.8000	10.5500	10.8000	-5.677%	6	10,015	-5.556%
2026-01-22	11.4500	11.4500	11.4500	11.4500	-0.435%	10,000	10,010	-10.917%
2026-01-20	11.5000	11.5000	11.5000	11.5000	-12.214%	1	10	-11.304%
2026-01-15	13.1000	13.1000	13.1000	13.1000	+6.591%	1	9	-22.137%
2026-01-13	12.2900	12.2900	12.2900	12.2900	0.000%	8	8	-17.006%

.dark-mode .C27JZr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C27JZr{ color: #333333; background-color: white; border: 2px solid #333333; }XLF20281215C50XLF Dec 15 2028 50.00 Call (XLF281215C00050000)option OPRA

XLF20281215C50
XLF Dec 15 2028 50.00 Call (XLF281215C00050000)
option OPRA